Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.3054 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 3.900 4.050 3.850 4.030 152,400 +0.17(+4.40%)
Sep 27, 2007 3.850 3.890 3.800 3.860 41,728 +0.05(+1.31%)
Sep 26, 2007 3.830 3.890 3.800 3.810 47,699 +0.01(+0.26%)
Sep 25, 2007 3.900 3.900 3.800 3.800 21,698 -0.07(-1.81%)
Sep 24, 2007 3.990 3.990 3.840 3.870 24,768 -0.07(-1.78%)
Sep 21, 2007 3.860 3.950 3.840 3.940 22,803 +0.12(+3.14%)
Sep 20, 2007 3.900 3.940 3.800 3.820 29,862 -0.10(-2.55%)
Sep 19, 2007 3.900 3.960 3.750 3.920 66,216 +0.00(+0.00%)
Sep 18, 2007 3.850 4.000 3.820 3.920 60,426 +0.05(+1.29%)
Sep 17, 2007 3.840 3.910 3.800 3.870 57,248 +0.05(+1.31%)
Sep 14, 2007 3.930 3.950 3.780 3.820 72,225 -0.10(-2.55%)
Sep 13, 2007 3.960 4.000 3.900 3.920 25,269 -0.01(-0.25%)
Sep 12, 2007 3.962 4.000 3.920 3.930 42,137 -0.07(-1.75%)
Sep 11, 2007 3.990 4.040 3.970 4.000 36,787 -0.01(-0.26%)
Sep 10, 2007 4.000 4.040 3.960 4.010 56,992 +0.00(+0.01%)
Sep 07, 2007 4.000 4.050 3.960 4.010 49,610 +0.01(+0.25%)
Sep 06, 2007 4.040 4.090 4.000 4.000 27,300 -0.08(-1.96%)
Sep 05, 2007 4.100 4.140 4.020 4.080 27,325 -0.05(-1.21%)
Sep 04, 2007 4.240 4.240 4.100 4.130 33,024 -0.04(-0.92%)
Aug 31, 2007 4.220 4.250 4.120 4.168 38,022 -0.04(-0.99%)
Aug 30, 2007 4.310 4.310 4.160 4.210 22,147 -0.12(-2.77%)
Aug 29, 2007 4.230 4.330 4.230 4.330 37,343 +0.08(+1.88%)
Aug 28, 2007 4.290 4.330 4.200 4.250 37,813 -0.08(-1.85%)
Aug 27, 2007 4.120 4.340 4.120 4.330 43,499 +0.18(+4.34%)
Aug 24, 2007 4.300 4.300 4.130 4.150 21,731 -0.15(-3.49%)
Aug 23, 2007 4.340 4.340 4.210 4.300 29,792 -0.04(-0.92%)
Aug 22, 2007 4.300 4.350 4.260 4.340 48,344 +0.05(+1.17%)
Aug 21, 2007 4.240 4.300 4.200 4.290 27,089 +0.04(+0.94%)
Aug 20, 2007 4.240 4.250 4.100 4.250 53,240 +0.03(+0.71%)
Aug 17, 2007 4.160 4.250 4.120 4.220 52,572 +0.07(+1.69%)
Aug 16, 2007 4.030 4.150 3.850 4.150 130,275 +0.05(+1.22%)
Aug 15, 2007 3.990 4.100 3.990 4.100 50,967 +0.08(+1.99%)
Aug 14, 2007 4.000 4.142 3.960 4.020 68,865 -0.04(-1.07%)
Aug 13, 2007 4.240 4.250 4.000 4.064 109,579 -0.20(-4.61%)
Aug 10, 2007 4.420 4.440 4.230 4.260 106,069 -0.16(-3.62%)
Aug 09, 2007 4.240 4.420 4.240 4.420 160,317 +0.13(+3.03%)
Aug 08, 2007 4.320 4.360 4.290 4.290 82,413 +0.00(+0.00%)
Aug 07, 2007 4.240 4.340 4.220 4.290 43,399 +0.01(+0.23%)
Aug 06, 2007 4.170 4.300 4.000 4.280 68,774 +0.16(+3.88%)
Aug 03, 2007 4.140 4.190 4.100 4.120 51,453 -0.07(-1.67%)
Aug 02, 2007 4.010 4.200 3.900 4.190 125,787 +0.15(+3.71%)
Aug 01, 2007 4.080 4.140 4.000 4.040 47,106 -0.02(-0.49%)
Jul 31, 2007 4.230 4.230 4.040 4.060 58,604 -0.13(-3.10%)
Jul 30, 2007 4.100 4.230 4.020 4.190 59,113 +0.09(+2.20%)
Jul 27, 2007 4.070 4.220 4.000 4.100 99,368 +0.00(+0.00%)
Jul 26, 2007 4.000 4.100 3.900 4.100 197,027 +0.10(+2.50%)
Jul 25, 2007 4.280 4.300 3.950 4.000 206,411 -0.30(-6.98%)
Jul 24, 2007 4.500 4.540 4.000 4.300 402,791 -0.90(-17.31%)
Jul 23, 2007 5.080 5.240 5.060 5.200 99,796 +0.09(+1.78%)
Jul 20, 2007 5.180 5.200 5.100 5.109 45,000 -0.11(-2.13%)
Jul 19, 2007 5.270 5.270 5.190 5.220 32,616 +0.03(+0.58%)
Jul 18, 2007 5.300 5.320 5.150 5.190 48,939 -0.09(-1.70%)
Jul 17, 2007 5.400 5.410 5.250 5.280 56,358 -0.09(-1.68%)
Jul 16, 2007 5.620 5.730 5.140 5.370 149,283 -0.19(-3.42%)
Jul 13, 2007 5.320 5.720 5.110 5.560 227,380 +0.30(+5.70%)
Jul 12, 2007 5.000 5.350 5.000 5.260 100,305 +0.19(+3.75%)
Jul 11, 2007 5.020 5.110 4.930 5.070 64,193 +0.02(+0.40%)
Jul 10, 2007 5.080 5.100 5.000 5.050 50,294 -0.01(-0.20%)
Jul 09, 2007 5.050 5.100 4.930 5.060 81,284 +0.04(+0.80%)
Jul 06, 2007 4.890 5.060 4.840 5.020 63,950 +0.10(+2.03%)
Jul 05, 2007 4.860 4.950 4.750 4.920 45,377 +0.11(+2.29%)
Jul 03, 2007 5.040 5.040 4.810 4.810 30,035 -0.16(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.